83,740$
0,79%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 83,44 | 84,24 | 83,22 | 83,74 | 0,79% | 150.079,00 |
| 22.11.2024 | 82,91 | 83,31 | 82,73 | 83,08 | 0,84% | 2.104.063,00 |
| 21.11.2024 | 82,29 | 82,77 | 81,67 | 82,39 | 0,70% | 137.523,00 |
| 20.11.2024 | 81,05 | 81,93 | 80,77 | 81,82 | 0,28% | 1.976.470,00 |
| 19.11.2024 | 80,74 | 81,88 | 80,74 | 81,59 | -0,26% | 2.009.467,00 |
| 18.11.2024 | 82,19 | 82,95 | 81,71 | 81,80 | -0,06% | 2.662.756,00 |
| 15.11.2024 | 82,02 | 82,22 | 81,51 | 81,85 | -0,38% | 2.595.550,00 |
| 14.11.2024 | 83,49 | 83,79 | 82,06 | 82,16 | -1,75% | 2.998.785,00 |
| 13.11.2024 | 83,71 | 84,33 | 83,04 | 83,62 | 0,14% | 2.336.568,00 |
| 12.11.2024 | 84,21 | 84,29 | 83,19 | 83,50 | -1,01% | 2.100.504,00 |
| 11.11.2024 | 83,59 | 84,88 | 83,41 | 84,35 | 1,22% | 2.165.990,00 |
| 08.11.2024 | 83,11 | 84,05 | 82,16 | 83,33 | 0,28% | 3.031.725,00 |
| 07.11.2024 | 83,50 | 83,61 | 82,76 | 83,10 | -0,56% | 2.757.918,00 |
| 06.11.2024 | 80,79 | 83,80 | 80,18 | 83,57 | 7,02% | 6.397.482,00 |
| 05.11.2024 | 77,90 | 78,35 | 77,51 | 78,09 | 0,33% | 2.126.960,00 |
| 04.11.2024 | 78,18 | 78,89 | 77,54 | 77,83 | -0,51% | 2.014.224,00 |
| 01.11.2024 | 77,69 | 78,55 | 77,55 | 78,23 | 0,08% | 3.340.019,00 |
| 31.10.2024 | 78,48 | 78,71 | 77,49 | 78,17 | -0,22% | 2.539.824,00 |
| 30.10.2024 | 77,40 | 78,41 | 77,19 | 78,34 | 0,90% | 2.321.940,00 |
| 29.10.2024 | 76,54 | 77,85 | 75,67 | 77,64 | 1,25% | 1.773.712,00 |
| 28.10.2024 | 76,59 | 76,88 | 76,00 | 76,68 | 1,09% | 1.181.921,00 |
| 25.10.2024 | 75,51 | 76,18 | 75,32 | 75,85 | 0,30% | 2.104.015,00 |
| 24.10.2024 | 75,93 | 76,14 | 75,21 | 75,62 | -0,41% | 1.954.535,00 |
| 23.10.2024 | 76,20 | 76,31 | 75,35 | 75,93 | -0,80% | 2.303.706,00 |
| 22.10.2024 | 77,55 | 77,55 | 76,24 | 76,54 | -1,58% | 4.062.817,00 |
| 21.10.2024 | 77,87 | 77,97 | 77,28 | 77,77 | -0,17% | 2.368.830,00 |
| 18.10.2024 | 77,87 | 78,00 | 77,24 | 77,90 | 0,33% | 2.705.883,00 |
| 17.10.2024 | 77,89 | 78,16 | 76,80 | 77,64 | -0,17% | 2.738.946,00 |
| 16.10.2024 | 77,34 | 78,76 | 77,17 | 77,77 | 1,12% | 2.597.671,00 |
| 15.10.2024 | 77,14 | 77,54 | 75,91 | 76,91 | 0,29% | 3.802.072,00 |
| 14.10.2024 | 76,94 | 77,22 | 75,41 | 76,69 | -0,17% | 4.941.387,00 |
| 11.10.2024 | 73,80 | 77,23 | 71,26 | 76,82 | 9,77% | 8.470.455,00 |
| 10.10.2024 | 70,48 | 70,79 | 69,89 | 69,98 | -0,89% | 3.083.496,00 |
| 09.10.2024 | 69,88 | 70,68 | 69,37 | 70,61 | 0,61% | 2.668.192,00 |
| 08.10.2024 | 70,01 | 70,44 | 69,67 | 70,18 | 0,24% | 1.775.783,00 |
| 07.10.2024 | 69,86 | 70,66 | 69,71 | 70,01 | -0,24% | 1.941.457,00 |
| 04.10.2024 | 71,37 | 71,37 | 69,41 | 70,18 | -0,76% | 2.071.669,00 |
| 03.10.2024 | 70,76 | 71,06 | 70,36 | 70,72 | -0,92% | 1.369.454,00 |
| 02.10.2024 | 70,92 | 71,49 | 70,55 | 71,38 | 0,41% | 1.470.552,00 |
| 01.10.2024 | 71,23 | 71,74 | 70,06 | 71,09 | -0,46% | 2.345.981,00 |
| 30.09.2024 | 71,33 | 71,51 | 70,80 | 71,42 | -0,14% | 1.823.827,00 |
| 27.09.2024 | 71,81 | 72,37 | 71,43 | 71,52 | -0,20% | 2.251.230,00 |
| 26.09.2024 | 71,51 | 72,49 | 71,03 | 71,66 | 1,34% | 1.280.110,00 |
| 25.09.2024 | 72,16 | 72,37 | 70,65 | 70,71 | -1,53% | 2.207.636,00 |
| 24.09.2024 | 71,80 | 72,11 | 71,45 | 71,81 | -0,03% | 1.435.955,00 |
| 23.09.2024 | 71,04 | 71,97 | 70,75 | 71,83 | 1,53% | 2.130.217,00 |
| 20.09.2024 | 71,03 | 71,03 | 70,15 | 70,75 | -0,88% | 4.673.496,00 |
| 19.09.2024 | 71,85 | 71,99 | 70,72 | 71,38 | 1,28% | 2.027.119,00 |
| 18.09.2024 | 70,97 | 71,58 | 70,41 | 70,48 | -0,16% | 1.013.391,00 |
| 17.09.2024 | 70,09 | 71,03 | 69,47 | 70,59 | 0,71% | 2.021.610,00 |
| 16.09.2024 | 70,34 | 70,47 | 69,76 | 70,09 | 0,39% | 2.147.063,00 |
| 13.09.2024 | 69,56 | 70,11 | 69,35 | 69,82 | 0,00% | 2.037.607,00 |
| 12.09.2024 | 69,43 | 70,00 | 68,78 | 69,82 | 0,90% | 1.472.861,00 |
| 11.09.2024 | 67,89 | 69,33 | 66,86 | 69,20 | 0,77% | 1.904.608,00 |
| 10.09.2024 | 68,32 | 68,77 | 67,85 | 68,67 | 0,84% | 2.166.455,00 |
| 09.09.2024 | 65,99 | 68,47 | 65,99 | 68,10 | 3,35% | 2.428.843,00 |
| 06.09.2024 | 65,05 | 66,47 | 65,05 | 65,89 | 1,07% | 3.199.589,00 |
| 05.09.2024 | 65,36 | 65,37 | 64,09 | 65,19 | -0,52% | 2.371.161,00 |
| 04.09.2024 | 66,98 | 67,14 | 65,35 | 65,53 | -2,35% | 2.444.285,00 |
| 03.09.2024 | 68,06 | 68,19 | 66,77 | 67,11 | -1,71% | 1.710.309,00 |
| 30.08.2024 | 67,80 | 68,40 | 67,14 | 68,28 | 1,16% | 2.563.835,00 |
| 29.08.2024 | 67,59 | 68,21 | 66,72 | 67,50 | 0,13% | 1.557.788,00 |
| 28.08.2024 | 67,58 | 68,07 | 67,22 | 67,41 | -0,40% | 1.703.506,00 |
| 27.08.2024 | 67,70 | 67,89 | 67,47 | 67,68 | -0,34% | 1.379.492,00 |
| 26.08.2024 | 68,42 | 68,62 | 67,73 | 67,91 | -0,28% | 909.120,00 |
| 23.08.2024 | 67,79 | 68,65 | 67,74 | 68,10 | 0,87% | 1.436.259,00 |
| 22.08.2024 | 67,72 | 68,38 | 67,14 | 67,51 | -0,94% | 1.590.154,00 |
| 21.08.2024 | 66,96 | 68,43 | 66,79 | 68,15 | 1,87% | 1.578.837,00 |
| 20.08.2024 | 66,59 | 67,04 | 66,15 | 66,90 | 0,53% | 1.406.962,00 |
| 19.08.2024 | 67,63 | 67,67 | 66,31 | 66,55 | -1,33% | 1.969.873,00 |
| 16.08.2024 | 66,68 | 67,76 | 66,60 | 67,45 | 1,23% | 3.113.080,00 |
| 15.08.2024 | 67,01 | 67,41 | 66,57 | 66,63 | 0,54% | 1.922.200,00 |
| 14.08.2024 | 66,51 | 66,65 | 65,89 | 66,27 | -0,17% | 1.564.151,00 |
| 13.08.2024 | 65,76 | 66,52 | 65,22 | 66,38 | 1,02% | 2.040.215,00 |
| 12.08.2024 | 66,56 | 66,56 | 65,57 | 65,71 | -1,02% | 1.794.542,00 |
| 09.08.2024 | 65,89 | 66,78 | 65,40 | 66,39 | 0,33% | 1.310.597,00 |
| 08.08.2024 | 65,36 | 66,60 | 65,28 | 66,17 | 1,83% | 1.961.779,00 |
| 07.08.2024 | 65,85 | 66,61 | 64,91 | 64,98 | -0,85% | 2.200.566,00 |
| 06.08.2024 | 65,60 | 67,22 | 65,50 | 65,54 | -1,30% | 2.651.986,00 |
| 05.08.2024 | 67,39 | 67,81 | 65,39 | 66,40 | -1,34% | 3.977.688,00 |
| 02.08.2024 | 67,41 | 67,58 | 66,26 | 67,30 | -0,18% | 3.847.400,00 |
| 01.08.2024 | 70,45 | 71,12 | 66,46 | 67,42 | -4,71% | 3.297.671,00 |
| 31.07.2024 | 71,58 | 71,72 | 70,52 | 70,75 | -0,20% | 3.247.924,00 |
| 30.07.2024 | 70,99 | 71,26 | 70,24 | 70,89 | 0,14% | 2.534.606,00 |
| 29.07.2024 | 70,71 | 70,99 | 70,15 | 70,79 | 0,60% | 2.152.635,00 |
| 26.07.2024 | 68,87 | 70,72 | 68,81 | 70,37 | 1,90% | 2.997.479,00 |
| 25.07.2024 | 67,50 | 69,58 | 67,40 | 69,06 | 2,60% | 3.159.333,00 |
| 24.07.2024 | 67,66 | 68,11 | 67,20 | 67,31 | -0,87% | 2.106.752,00 |
| 23.07.2024 | 68,08 | 68,39 | 67,83 | 67,90 | -0,56% | 1.626.453,00 |
| 22.07.2024 | 68,16 | 68,52 | 67,38 | 68,28 | 0,57% | 1.758.048,00 |
| 19.07.2024 | 69,20 | 69,24 | 67,64 | 67,89 | -1,37% | 3.226.519,00 |
| 18.07.2024 | 69,86 | 71,09 | 68,81 | 68,83 | -1,64% | 4.384.093,00 |
| 17.07.2024 | 69,18 | 70,38 | 68,75 | 69,98 | 1,38% | 3.986.835,00 |
| 16.07.2024 | 68,17 | 69,36 | 67,73 | 69,03 | 1,77% | 3.612.010,00 |
| 15.07.2024 | 65,40 | 68,31 | 65,07 | 67,83 | 3,65% | 5.135.933,00 |
| 12.07.2024 | 67,75 | 67,77 | 65,07 | 65,44 | 1,98% | 7.288.075,00 |
| 11.07.2024 | 64,01 | 64,77 | 63,99 | 64,17 | 1,04% | 3.974.194,00 |
| 10.07.2024 | 62,59 | 63,63 | 62,52 | 63,51 | 1,52% | 3.364.652,00 |
| 09.07.2024 | 63,01 | 63,07 | 62,03 | 62,56 | -0,43% | 3.228.707,00 |
| 08.07.2024 | 63,09 | 63,58 | 62,58 | 62,83 | -0,52% | 4.035.478,00 |